Italia markets close in 5 hours 43 minutes

Indivior PLC (2IVB.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,70+0,10 (+0,64%)
In data: 08:18AM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202415,7015,7015,7015,7015,70100
22 mag 202415,6015,6015,6015,6015,60-
21 mag 202415,7015,7015,7015,7015,70-
20 mag 202415,8015,8015,8015,8015,80-
17 mag 202415,8015,8015,8015,8015,80-
16 mag 202416,4016,4016,4016,4016,40-
15 mag 202416,6016,6016,6016,6016,60-
14 mag 202416,8016,8016,8016,8016,80-
13 mag 202416,7016,7016,7016,7016,70-
10 mag 202416,8016,8016,8016,8016,80-
09 mag 202416,7016,7016,7016,7016,70-
08 mag 202416,7016,7016,7016,7016,70-
07 mag 202417,2017,2017,2017,2017,20-
06 mag 202417,1017,1017,1017,1017,10-
03 mag 202416,9016,9016,9016,9016,90-
02 mag 202416,8016,8016,8016,8016,80-
30 apr 202416,7016,7016,7016,7016,70-
29 apr 202416,6016,6016,6016,6016,60-
26 apr 202416,5016,5016,5016,5016,50-
25 apr 202417,8017,8017,8017,8017,80-
24 apr 202417,8017,8017,8017,8017,80-
23 apr 202417,5017,5017,5017,5017,50-
22 apr 202417,8017,8017,8017,8017,80-
19 apr 202417,5017,5017,5017,5017,50-
18 apr 202418,2018,2018,2018,2018,20-
17 apr 202418,1018,1018,1018,1018,10-
16 apr 202418,3018,3018,3018,3018,30-
15 apr 202418,3018,3018,3018,3018,30-
12 apr 202419,3019,3019,3019,3019,30-
11 apr 202419,1019,1019,1019,1019,10-
10 apr 202419,3019,3019,3019,3019,30-
09 apr 202419,6019,6019,6019,6019,60-
08 apr 202419,9019,9019,9019,9019,90-
05 apr 202419,9019,9019,9019,9019,90-
04 apr 202420,0020,0020,0020,0020,00-
03 apr 202419,5019,5019,5019,5019,50-
02 apr 202420,0020,0020,0020,0020,00-
28 mar 202419,9019,9019,9019,9019,90-
27 mar 202419,1819,1819,1819,1819,18-
26 mar 202419,2219,2219,2219,2219,22-
25 mar 202419,0019,0019,0019,0019,00-
22 mar 202419,2419,2419,2419,2419,24-
21 mar 202419,1419,1419,1419,1419,14-
20 mar 202419,2819,2819,2819,2819,28-
19 mar 202418,9218,9218,9218,9218,92-
18 mar 202418,8818,8818,8818,8818,88-
15 mar 202419,0219,0219,0219,0219,02-
14 mar 202419,0819,0819,0819,0819,08-
13 mar 202419,6219,6219,6219,6219,62-
12 mar 202419,4619,4619,4619,4619,46-
11 mar 202419,5619,5619,5619,5619,56-
08 mar 202420,3520,3520,3520,3520,35-
07 mar 202420,0520,0520,0520,0520,05-
06 mar 202419,9619,9619,9619,9619,96-
05 mar 202420,1020,1020,1020,1020,10-
04 mar 202420,7020,7020,7020,7020,70-
01 mar 202420,1520,1520,1520,1520,15-
29 feb 202420,2520,2520,2520,2520,25-
28 feb 202420,1520,1520,1520,1520,15-
27 feb 202419,8219,8219,8219,8219,82-
26 feb 202419,5419,5419,5419,5419,54-
23 feb 202419,8419,8419,8419,8419,84-
22 feb 202415,9215,9215,9215,9215,92-
21 feb 202415,5015,5015,5015,5015,50-
20 feb 202415,7215,7215,7215,7215,72-
19 feb 202416,4816,4816,4816,4816,48-
16 feb 202416,8816,8816,8816,8816,88-
15 feb 202416,7616,7616,7616,7616,76-
14 feb 202416,3416,3416,3416,3416,34-
13 feb 202416,2616,2616,2616,2616,26-
12 feb 202416,3816,3816,3816,3816,38-
09 feb 202416,0616,0616,0616,0616,06-
08 feb 202416,1016,1016,1016,1016,10-
07 feb 202416,1416,1416,1416,1416,14-
06 feb 202415,9615,9615,9615,9615,96-
05 feb 202416,1216,1216,1216,1216,12-
02 feb 202416,0416,0416,0416,0416,04-
01 feb 202416,1616,1616,1616,1616,16-
31 gen 202415,9415,9415,9415,9415,94-
30 gen 202415,9415,9415,9415,9415,94-
29 gen 202416,1216,1216,1216,1216,12-
26 gen 202416,4416,4416,4416,4416,44-
25 gen 202416,3216,3216,3216,3216,32-
24 gen 202415,8815,8815,8815,8815,88-
23 gen 202415,0215,0215,0215,0215,02-
22 gen 202414,5214,5214,5214,5214,52-
19 gen 202414,1414,1414,1414,1414,14-
18 gen 202414,3414,3414,3414,3414,34-
17 gen 202414,1614,1614,1614,1614,16-
16 gen 202413,9413,9413,9413,9413,94-
15 gen 202414,2414,2414,2414,2414,24-
12 gen 202414,2414,2414,2414,2414,24-
11 gen 202414,1014,1014,1014,1014,10-
10 gen 202413,9813,9813,9813,9813,98-
09 gen 202414,0414,0414,0414,0414,04-
08 gen 202413,8013,8013,8013,8013,80-
05 gen 202413,8413,8413,8413,8413,84-
04 gen 202413,9213,9213,9213,9213,92-
03 gen 202413,9013,9013,9013,9013,90-
02 gen 202413,7613,7613,7613,7613,76-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...